Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 5.86 | 6.4 | 5.85 | 6.35 | 952.5 | +0.51 (+8.73%) | 3,051,800 |
1 Feb 2017 | USD | 5.94 | 6 | 5.8 | 5.84 | 876 | -0.08 (-1.35%) | 902,100 |
31 Jan 2017 | USD | 5.75 | 6.19 | 5.75 | 5.92 | 888 | +0.12 (+2.07%) | 2,251,900 |
30 Jan 2017 | USD | 5.79 | 5.94 | 5.56 | 5.8 | 870 | +0.02 (+0.35%) | 1,464,300 |
27 Jan 2017 | USD | 5.48 | 5.79 | 5.48 | 5.78 | 867 | +0.3 (+5.47%) | 1,132,900 |
26 Jan 2017 | USD | 5.68 | 5.77 | 5.46 | 5.48 | 822 | -0.21 (-3.69%) | 1,069,200 |
25 Jan 2017 | USD | 5.83 | 5.92 | 5.67 | 5.69 | 853.5 | -0.1 (-1.73%) | 969,400 |
24 Jan 2017 | USD | 5.68 | 5.8 | 5.5 | 5.79 | 868.5 | +0.12 (+2.12%) | 1,571,700 |
23 Jan 2017 | USD | 5.55 | 5.68 | 5.42 | 5.67 | 850.5 | +0.08 (+1.43%) | 1,641,500 |
20 Jan 2017 | USD | 5.54 | 5.63 | 5.34 | 5.59 | 838.5 | +0.1 (+1.82%) | 1,118,900 |
19 Jan 2017 | USD | 5.76 | 5.78 | 5.45 | 5.49 | 823.5 | -0.29 (-5.02%) | 1,281,400 |
18 Jan 2017 | USD | 5.82 | 5.91 | 5.65 | 5.78 | 867 | 0.0 (0.0%) | 1,407,100 |
17 Jan 2017 | USD | 6.05 | 6.08 | 5.7 | 5.78 | 867 | -0.28 (-4.62%) | 1,485,900 |
16 Jan 2017 | USD | 6.06 | 6.06 | 6.06 | 6.06 | 909 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5.92 | 6.35 | 5.86 | 6.06 | 909 | +0.23 (+3.95%) | 3,246,400 |
12 Jan 2017 | USD | 5.55 | 5.89 | 5.36 | 5.83 | 874.5 | +0.42 (+7.76%) | 2,721,100 |
11 Jan 2017 | USD | 5.87 | 6.39 | 5.35 | 5.41 | 811.5 | -0.42 (-7.20%) | 5,811,900 |
10 Jan 2017 | USD | 5.78 | 5.99 | 5.5 | 5.83 | 874.5 | +0.08 (+1.39%) | 1,850,600 |
9 Jan 2017 | USD | 5.88 | 5.96 | 5.71 | 5.75 | 862.5 | -0.02 (-0.35%) | 1,422,700 |
6 Jan 2017 | USD | 5.64 | 5.95 | 5.61 | 5.77 | 865.5 | +0.14 (+2.49%) | 1,169,100 |
5 Jan 2017 | USD | 5.8 | 5.82 | 5.57 | 5.63 | 844.5 | -0.16 (-2.76%) | 1,588,700 |
4 Jan 2017 | USD | 5.51 | 5.81 | 5.47 | 5.79 | 868.5 | +0.32 (+5.85%) | 1,442,000 |
3 Jan 2017 | USD | 5.43 | 5.51 | 5.31 | 5.47 | 820.5 | +0.12 (+2.24%) | 1,339,800 |
2 Jan 2017 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 802.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5.37 | 5.58 | 5.27 | 5.35 | 802.5 | -0.02 (-0.37%) | 1,608,800 |
29 Dec 2016 | USD | 5.37 | 5.49 | 5.26 | 5.37 | 805.5 | 0.0 (0.0%) | 1,324,400 |
28 Dec 2016 | USD | 5.6 | 5.67 | 5.35 | 5.37 | 805.5 | -0.22 (-3.94%) | 1,262,000 |
27 Dec 2016 | USD | 5.84 | 5.98 | 5.57 | 5.59 | 838.5 | -0.3 (-5.09%) | 1,565,800 |
26 Dec 2016 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 883.5 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 5.76 | 5.98 | 5.75 | 5.89 | 883.5 | +0.11 (+1.90%) | 1,121,400 |